Price History - MENN

Kembali ke Company
Ticker: MENN
Company: PT Menn Teknologi Indonesia Tbk.
Date Open High Low Close Volume Value
25-Jul-2025 47.00 47.00 46.00 46.00 9,742,700 0
24-Jul-2025 47.00 48.00 46.00 47.00 6,616,400 0
23-Jul-2025 46.00 48.00 46.00 46.00 9,793,200 0
22-Jul-2025 46.00 47.00 45.00 46.00 11,528,400 0
21-Jul-2025 45.00 47.00 44.00 46.00 19,649,000 0
18-Jul-2025 46.00 46.00 44.00 45.00 9,618,000 0
17-Jul-2025 46.00 47.00 44.00 46.00 13,144,700 0
16-Jul-2025 45.00 46.00 44.00 46.00 7,008,100 0
15-Jul-2025 45.00 46.00 44.00 45.00 8,661,600 0
14-Jul-2025 45.00 46.00 44.00 46.00 3,722,200 0
11-Jul-2025 46.00 46.00 45.00 45.00 1,372,200 0
10-Jul-2025 44.00 46.00 44.00 46.00 7,708,700 0
09-Jul-2025 44.00 45.00 44.00 44.00 6,889,700 0
08-Jul-2025 44.00 45.00 43.00 45.00 6,014,400 0
07-Jul-2025 45.00 45.00 44.00 44.00 2,011,700 0
04-Jul-2025 44.00 46.00 43.00 45.00 4,697,900 0
03-Jul-2025 44.00 45.00 43.00 44.00 15,618,900 0
02-Jul-2025 44.00 45.00 43.00 44.00 15,933,900 0
01-Jul-2025 43.00 45.00 43.00 44.00 2,989,200 0
30-Jun-2025 45.00 45.00 43.00 45.00 8,620,500 0
26-Jun-2025 47.00 47.00 45.00 45.00 1,893,000 0
25-Jun-2025 45.00 46.00 44.00 46.00 5,256,100 0
24-Jun-2025 43.00 45.00 43.00 45.00 2,426,400 0
23-Jun-2025 43.00 45.00 43.00 44.00 10,354,800 0
20-Jun-2025 44.00 45.00 43.00 44.00 9,959,200 0
19-Jun-2025 44.00 46.00 43.00 44.00 11,792,000 0
18-Jun-2025 44.00 45.00 44.00 44.00 3,001,400 0
17-Jun-2025 44.00 45.00 44.00 44.00 5,752,500 0
16-Jun-2025 46.00 47.00 44.00 44.00 13,571,300 0
13-Jun-2025 48.00 52.00 45.00 47.00 56,081,400 0
12-Jun-2025 45.00 48.00 43.00 48.00 21,500,400 0
11-Jun-2025 45.00 45.00 44.00 45.00 7,132,700 0
10-Jun-2025 46.00 48.00 44.00 45.00 15,240,700 0
05-Jun-2025 47.00 51.00 45.00 47.00 36,323,800 0
04-Jun-2025 47.00 48.00 44.00 47.00 22,948,100 0
03-Jun-2025 46.00 47.00 44.00 46.00 13,879,800 0
02-Jun-2025 46.00 46.00 43.00 45.00 7,866,900 0
28-May-2025 44.00 45.00 42.00 45.00 21,799,400 0
27-May-2025 43.00 44.00 42.00 44.00 12,198,500 0
26-May-2025 45.00 45.00 43.00 43.00 7,167,900 0
23-May-2025 44.00 45.00 44.00 44.00 1,485,500 0
22-May-2025 43.00 45.00 42.00 44.00 36,382,400 0
21-May-2025 44.00 44.00 42.00 43.00 10,958,800 0
20-May-2025 42.00 44.00 42.00 44.00 26,479,300 0
19-May-2025 42.00 44.00 42.00 42.00 14,876,600 0
16-May-2025 43.00 44.00 42.00 42.00 7,547,400 0
15-May-2025 43.00 44.00 42.00 43.00 12,378,100 0
14-May-2025 44.00 44.00 42.00 42.00 11,103,200 0
09-May-2025 43.00 44.00 42.00 44.00 15,971,800 0
08-May-2025 43.00 44.00 42.00 43.00 10,365,500 0
07-May-2025 42.00 43.00 42.00 43.00 38,658,200 0
06-May-2025 43.00 44.00 42.00 42.00 33,190,600 0
05-May-2025 43.00 44.00 42.00 43.00 29,441,900 0
02-May-2025 43.00 44.00 42.00 43.00 20,280,800 0
30-Apr-2025 45.00 46.00 43.00 43.00 18,141,800 0
29-Apr-2025 42.00 45.00 41.00 45.00 73,743,500 0
28-Apr-2025 43.00 43.00 41.00 42.00 22,723,900 0
25-Apr-2025 42.00 43.00 41.00 43.00 9,466,900 0
24-Apr-2025 41.00 43.00 41.00 42.00 29,214,100 0
23-Apr-2025 42.00 43.00 41.00 41.00 32,292,300 0
22-Apr-2025 42.00 43.00 41.00 42.00 24,482,700 0
21-Apr-2025 42.00 43.00 41.00 42.00 21,743,400 0
17-Apr-2025 44.00 44.00 40.00 44.00 29,999,500 0
16-Apr-2025 45.00 48.00 43.00 44.00 17,447,000 0
15-Apr-2025 45.00 45.00 40.00 45.00 70,416,200 0
14-Apr-2025 47.00 48.00 43.00 44.00 57,464,900 0
11-Apr-2025 48.00 52.00 44.00 47.00 23,412,200 0
10-Apr-2025 44.00 48.00 44.00 48.00 20,938,000 0
09-Apr-2025 46.00 47.00 43.00 44.00 36,491,300 0
08-Apr-2025 53.00 56.00 46.00 46.00 43,280,600 0
27-Mar-2025 47.00 51.00 47.00 51.00 40,547,700 0
26-Mar-2025 43.00 48.00 43.00 47.00 181,826,500 0
25-Mar-2025 43.00 44.00 42.00 44.00 259,641,600 0
24-Mar-2025 44.00 44.00 43.00 43.00 54,718,100 0
21-Mar-2025 43.00 44.00 42.00 43.00 64,830,200 0
20-Mar-2025 44.00 44.00 42.00 43.00 85,300,800 0
19-Mar-2025 45.00 45.00 43.00 43.00 212,324,700 0
18-Mar-2025 44.00 44.00 42.00 44.00 425,343,600 0
17-Mar-2025 40.00 40.00 40.00 40.00 12,865,500 0
14-Mar-2025 37.00 37.00 37.00 37.00 4,790,000 0
13-Mar-2025 34.00 34.00 34.00 34.00 4,732,900 0
12-Mar-2025 31.00 31.00 31.00 31.00 3,733,000 0
11-Mar-2025 29.00 29.00 29.00 29.00 46,980,700 0
10-Mar-2025 33.00 33.00 27.00 27.00 508,164,200 0
07-Mar-2025 26.00 30.00 26.00 30.00 300,961,700 0
06-Mar-2025 28.00 28.00 28.00 28.00 35,538,800 0
05-Mar-2025 31.00 31.00 31.00 31.00 19,221,700 0
04-Mar-2025 34.00 34.00 34.00 34.00 9,533,700 0
03-Mar-2025 37.00 37.00 37.00 37.00 5,868,900 0
28-Feb-2025 41.00 41.00 41.00 41.00 2,489,500 0
27-Feb-2025 47.00 47.00 45.00 45.00 5,613,200 0
26-Feb-2025 50.00 50.00 50.00 50.00 66,536,500 0
25-Feb-2025 66.00 66.00 54.00 55.00 1,920,233,900 0
24-Feb-2025 60.00 60.00 60.00 60.00 10,448,600 0
21-Feb-2025 55.00 55.00 55.00 55.00 1,781,500 0
20-Feb-2025 50.00 50.00 50.00 50.00 2,344,700 0
19-Feb-2025 42.00 46.00 42.00 46.00 21,930,300 0
18-Feb-2025 41.00 42.00 38.00 42.00 7,948,600 0
17-Feb-2025 38.00 40.00 35.00 40.00 10,862,600 0
14-Feb-2025 39.00 40.00 37.00 37.00 4,690,400 0